[9006 東証1部] 京浜急行電鉄 日足 時系列データ

[9006 東証1部] 京浜急行電鉄 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221167.001180.001164.001171.008700001020870000
2017-09-211145.001168.001145.001166.0010430001210858000
2017-09-201162.001163.001141.001143.0011940001369869000
2017-09-191144.001162.001143.001160.0010570001221485000
2017-09-151162.001162.001140.001141.0017780002034201000
2017-09-141170.001170.001158.001160.008630001003343000
2017-09-131185.001185.001168.001171.0011230001320774000
2017-09-121167.001177.001159.001172.0010140001186626000
2017-09-111156.001164.001154.001160.009460001096398000
2017-09-081148.001154.001141.001143.0011700001341318000
2017-09-071153.001168.001152.001154.00733000848542000
2017-09-061144.001157.001140.001152.008830001016528000
2017-09-051156.001156.001139.001143.0010960001254054000
2017-09-041171.001173.001152.001154.00810000937766000
2017-09-011171.001173.001163.001169.00798000932660000
2017-08-311166.001175.001163.001168.008570001002054000
2017-08-301173.001176.001163.001164.008610001004103000
2017-08-291165.001171.001161.001168.00660000769907000
2017-08-281177.001177.001167.001172.00698000818141000
2017-08-251175.001180.001157.001168.0014690001717313000
2017-08-241191.001192.001175.001175.009610001133998000
2017-08-231208.001210.001194.001198.00833000998165000
2017-08-221202.001204.001195.001195.00664000795925000
2017-08-211206.001207.001199.001201.00793000953622000
2017-08-181200.001208.001191.001202.009370001124383000
2017-08-171213.001223.001211.001211.00615000747209000
2017-08-161214.001220.001208.001216.009450001147829000
2017-08-151228.001232.001218.001221.00683000836053000
2017-08-141233.001238.001220.001220.0010080001235344000
2017-08-101241.001244.001232.001239.008240001019986000
2017-08-091252.001256.001229.001241.0010000001240214000
2017-08-081269.001269.001251.001258.00663000833823000
2017-08-071284.001284.001257.001258.008610001089815000
2017-08-041289.001289.001270.001271.0010550001346760000
2017-08-031295.001310.001282.001290.0011490001486633000
2017-08-021337.001343.001301.001306.008770001150439000
2017-08-011281.001313.001281.001312.008640001127784000
2017-07-311290.001299.001281.001281.0010550001357248000
2017-07-281286.001297.001281.001290.00737000950272000
2017-07-271288.001304.001285.001289.009130001180060000
2017-07-261287.001290.001271.001284.00768000983519000
2017-07-251283.001295.001282.001285.00667000857859000
2017-07-241291.001292.001272.001285.0012710001630034000
2017-07-211314.001316.001300.001302.00742000967899000
2017-07-201319.001328.001310.001319.00717000945788000
2017-07-191309.001324.001309.001319.00585000771099000
2017-07-181303.001314.001298.001309.009950001299451000
2017-07-141324.001326.001311.001316.008650001139376000
2017-07-131319.001324.001307.001313.00726000953854000
2017-07-121321.001325.001306.001307.009100001193242000
2017-07-111319.001336.001314.001331.009390001246631000
2017-07-101328.001332.001320.001321.00628000831393000
2017-07-071337.001339.001313.001317.0013260001750602000
2017-07-061337.001351.001328.001344.0010930001468259000
2017-07-051340.001344.001316.001332.0012290001633989000
2017-07-041370.001370.001348.001350.00692000936759000
2017-07-031360.001367.001354.001359.0010810001471195000
2017-06-301370.001370.001339.001353.0014930002019138000
2017-06-291389.001391.001375.001379.00555000765904000
2017-06-281387.001387.001373.001378.00618000852250000
2017-06-271402.001406.001387.001389.00670000932789000
2017-06-261393.001402.001393.001398.00502000701740000
2017-06-231404.001405.001393.001398.00497000695156000
2017-06-221408.001410.001394.001399.00670000938782000
2017-06-211394.001413.001394.001403.00703000986356000
2017-06-201402.001417.001398.001401.0012660001777018000
2017-06-191384.001399.001384.001397.00686000957420000
2017-06-161399.001400.001371.001378.0016950002339582000
2017-06-151385.001399.001379.001394.009940001383993000
2017-06-141373.001394.001373.001389.0010930001516356000
2017-06-131357.001378.001356.001368.009340001279087000
2017-06-121356.001365.001351.001362.008010001089015000
2017-06-091355.001370.001355.001362.0015610002123956000
2017-06-081389.001389.001363.001368.0011500001578082000
2017-06-071387.001387.001371.001383.0014790002044147000
2017-06-061401.001403.001384.001387.0014450002013224000
2017-06-051387.001400.001382.001396.0017210002400187000
2017-06-021366.001396.001356.001393.0020210002799337000
2017-06-011327.001365.001322.001363.0020140002712514000
2017-05-311355.001355.001312.001318.0069480009210345000
2017-05-301352.001357.001332.001356.0016240002186151000
2017-05-291319.001358.001316.001356.0022410003014026000
2017-05-261314.001317.001305.001307.0012280001607572000
2017-05-251281.001316.001281.001315.0013820001806829000
2017-05-241287.001287.001276.001283.0011620001489675000
2017-05-231276.001288.001270.001275.0011990001531392000
2017-05-221267.001272.001257.001271.0013180001668162000
2017-05-191276.001276.001259.001271.0016620002106445000
2017-05-181263.001277.001261.001277.0011910001513213000
2017-05-171276.001283.001267.001274.009470001205916000
2017-05-161278.001281.001267.001281.0013940001779989000
2017-05-151272.001286.001269.001274.0014730001878650000
2017-05-121270.001284.001263.001278.0017470002226566000
2017-05-111340.001341.001259.001273.0024550003158197000
2017-05-101350.001351.001334.001349.0011490001544023000
2017-05-091346.001350.001332.001350.0012610001695052000
2017-05-081320.001347.001319.001346.0016680002230611000
2017-05-021299.001314.001299.001305.009490001240045000
2017-05-011285.001298.001276.001298.0010350001334446000
2017-04-281273.001284.001273.001279.0010740001373601000
2017-04-271277.001286.001269.001272.008720001111522000
2017-04-261270.001281.001265.001278.0011610001481238000
2017-04-251256.001270.001249.001266.0011760001484907000
2017-04-241235.001253.001229.001250.0012410001542954000
2017-04-211226.001226.001203.001216.0011590001406608000
2017-04-201224.001242.001214.001216.0022550002758585000
2017-04-191231.001236.001206.001211.0015950001940326000
2017-04-181245.001250.001240.001245.00710000883509000
2017-04-171223.001243.001220.001242.00684000846590000
2017-04-141238.001239.001218.001224.00686000841431000
2017-04-131223.001246.001218.001239.0012280001517224000
2017-04-121228.001236.001221.001233.009630001183602000
2017-04-111232.001238.001226.001234.00749000923433000
2017-04-101245.001247.001223.001230.00753000928337000
2017-04-071225.001236.001215.001229.008970001100579000
2017-04-061237.001247.001214.001216.008920001092634000
2017-04-051236.001244.001227.001242.00775000960042000
2017-04-041222.001239.001215.001234.0010440001284448000
2017-04-031228.001231.001212.001227.0013720001676956000
2017-03-311249.001251.001222.001222.0014020001728441000
2017-03-301275.001279.001244.001246.009000001129413000
2017-03-291289.001289.001272.001280.0012850001644900000
2017-03-281285.001287.001267.001282.0022910002935438000
2017-03-271280.001290.001278.001283.0013340001710858000
2017-03-241271.001294.001270.001289.0013360001720555000
2017-03-231271.001276.001264.001273.009260001177763000
2017-03-221253.001275.001250.001265.0016220002051184000
2017-03-211243.001275.001241.001274.0013800001743274000
2017-03-171246.001250.001241.001244.008310001033861000
2017-03-161240.001252.001240.001249.009320001163272000
2017-03-151243.001252.001237.001249.00611000761190000
2017-03-141253.001256.001248.001249.00694000867880000
2017-03-131241.001257.001239.001255.009630001205348000
2017-03-101232.001247.001228.001243.0013260001641060000
2017-03-091236.001236.001221.001224.00682000835300000
2017-03-081240.001241.001224.001229.009790001202949000
2017-03-071233.001242.001225.001241.0013850001713274000
2017-03-061240.001242.001229.001233.00709000874615000
2017-03-031256.001259.001234.001240.0010600001317238000
2017-03-021262.001263.001251.001258.0010290001293200000
2017-03-011239.001253.001238.001244.009880001229392000
2017-02-281241.001253.001231.001236.0015840001964616000
2017-02-271224.001242.001220.001238.0013650001684443000
2017-02-241221.001243.001217.001229.0016320002011747000
2017-02-231225.001225.001213.001220.008440001028832000
2017-02-221231.001235.001219.001223.0010130001240687000
2017-02-211219.001232.001215.001231.008900001091237000
2017-02-201227.001227.001213.001221.0010520001283968000
2017-02-171225.001232.001216.001225.0012380001514894000
2017-02-161256.001256.001229.001232.0011150001379244000
2017-02-151259.001261.001248.001256.0010360001300351000
2017-02-141268.001271.001240.001244.0012030001506463000
2017-02-131277.001278.001262.001265.0010400001319609000
2017-02-101259.001286.001251.001267.0015940002021439000
2017-02-091260.001276.001233.001240.0018380002289028000
2017-02-081270.001286.001267.001273.0012290001563992000
2017-02-071266.001282.001261.001271.0012350001573201000
2017-02-061298.001302.001264.001276.0014740001884873000
2017-02-031293.001307.001290.001297.0010960001424139000
2017-02-021330.001330.001297.001299.0015410002017001000
2017-02-011320.001325.001310.001322.0012660001670814000
2017-01-311332.001341.001319.001325.0011830001570782000
2017-01-301342.001348.001334.001346.00631000847386000
2017-01-271358.001366.001337.001343.0011340001531631000
2017-01-261330.001358.001326.001352.0011300001520038000
2017-01-251341.001346.001308.001318.0011810001559517000
2017-01-241330.001333.001316.001323.009990001322727000
2017-01-231345.001347.001325.001329.0011930001589954000
2017-01-201345.001365.001341.001358.008810001194022000
2017-01-191352.001358.001343.001356.00739000999143000
2017-01-181344.001349.001333.001345.008730001172359000
2017-01-171367.001369.001344.001344.009690001309323000
2017-01-161369.001376.001362.001367.00697000953474000
2017-01-131361.001379.001358.001375.00727000996990000
2017-01-121386.001386.001341.001362.0015940002168382000
2017-01-111400.001400.001383.001384.0010550001462405000
2017-01-101395.001409.001382.001387.0015010002092147000
2017-01-061374.001399.001373.001397.0012300001705293000
2017-01-051378.001380.001366.001376.0014460001985442000
2017-01-041359.001375.001356.001375.0014720002012791000
2016-12-301351.001359.001343.001355.007440001007497000
2016-12-291357.001376.001350.001352.0013990001902384000
2016-12-281338.001361.001330.001357.009190001242143000
2016-12-271338.001343.001331.001336.00670000895457000
2016-12-261340.001347.001336.001343.00727000976355000
2016-12-221335.001336.001324.001336.00653000869861000
2016-12-211346.001351.001330.001332.00705000943104000
2016-12-201322.001353.001318.001343.0016070002154257000
2016-12-191319.001326.001312.001324.009890001306578000
2016-12-161310.001324.001303.001324.0018650002458586000
2016-12-151305.001310.001294.001304.0012560001635917000
2016-12-141310.001317.001305.001306.0013100001714995000
2016-12-131283.001307.001279.001304.0018290002370297000
2016-12-121270.001296.001254.001290.0029070003729183000
2016-12-091219.001258.001212.001256.0019850002460622000
2016-12-081221.001223.001209.001222.0017430002124273000
2016-12-071200.001208.001190.001206.0018340002204986000
2016-12-061200.001205.001186.001188.0019720002348691000
2016-12-051196.001208.001188.001192.0013530001615260000
2016-12-021224.001224.001194.001200.0023470002821122000
2016-12-011253.001270.001214.001222.0039760004928387000
2016-11-301230.001248.001210.001229.001274700015694259000
2016-11-291227.001235.001217.001228.0022790002797219000
2016-11-281245.001251.001230.001233.0018240002256322000
2016-11-251244.001267.001237.001253.0018760002355816000
2016-11-241250.001258.001242.001248.0013900001738686000
2016-11-221235.001262.001233.001243.0022980002868259000
2016-11-211205.001246.001201.001239.0025470003132982000
2016-11-181194.001200.001186.001198.0012360001476709000
2016-11-171163.001193.001163.001188.0011470001354507000
2016-11-161163.001168.001152.001163.0011690001356938000
2016-11-151156.001158.001149.001156.0012040001389364000
2016-11-141146.001159.001145.001155.0013370001541982000
2016-11-111140.001164.001137.001155.0021460002472230000
2016-11-101100.001144.001093.001136.0024330002714598000
2016-11-091079.001098.001040.001046.0030840003269580000
2016-11-081054.001081.001053.001079.0021030002248542000
2016-11-071041.001051.001037.001050.009620001005447000
2016-11-041046.001047.001032.001033.00962000997354000
2016-11-021053.001053.001043.001050.00880000922624000
2016-11-011059.001062.001052.001060.00708000749713000
2016-10-311061.001069.001055.001059.0012570001333975000
2016-10-281066.001066.001047.001057.0016080001696446000
2016-10-271057.001069.001054.001060.0014880001579672000
2016-10-261051.001054.001046.001051.0010180001069368000
2016-10-251049.001057.001045.001056.0011810001244037000
2016-10-241045.001047.001039.001044.00773000805811000
2016-10-211048.001048.001036.001041.00918000954734000
2016-10-201050.001055.001044.001047.0012850001346980000
2016-10-191040.001048.001039.001046.00859000896402000
2016-10-181038.001043.001031.001039.0012530001298899000
2016-10-171031.001038.001030.001038.00761000787626000
2016-10-141042.001048.001036.001038.00669000695486000
2016-10-131042.001050.001038.001042.00815000849568000
2016-10-121042.001056.001042.001044.009920001040533000
2016-10-111044.001054.001039.001048.00703000736496000
2016-10-071047.001054.001039.001039.0010990001146792000
2016-10-061046.001051.001037.001047.00912000954781000
2016-10-051056.001060.001046.001051.0010140001066898000
2016-10-041068.001070.001050.001052.0013230001398505000
2016-10-031050.001068.001047.001062.0011940001265807000
2016-09-301048.001059.001044.001052.0014240001499676000
2016-09-291060.001061.001054.001060.0011770001245770000
2016-09-281059.001066.001051.001060.0015970001688546000
2016-09-271047.001076.001045.001076.0035880003804181000
2016-09-261054.001059.001050.001052.0015150001597777000
2016-09-231046.001057.001039.001055.0015030001579787000
2016-09-211026.001049.001023.001049.0018990001968935000
2016-09-201005.001024.001000.001024.0018270001857348000
2016-09-16996.001005.00991.001005.00951000950394000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog